Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.02 | 17.32 | 17.00 | 17.31 | 411,294 | +0.26(+1.50%) |
Jul 30, 2012 | 17.16 | 17.16 | 16.96 | 17.06 | 134,025 | -0.09(-0.51%) |
Jul 27, 2012 | 16.94 | 17.20 | 16.88 | 17.15 | 181,703 | +0.26(+1.51%) |
Jul 26, 2012 | 17.08 | 17.32 | 16.68 | 16.89 | 249,025 | -0.03(-0.16%) |
Jul 25, 2012 | 16.80 | 17.00 | 16.67 | 16.92 | 423,365 | +0.18(+1.05%) |
Jul 24, 2012 | 16.62 | 16.79 | 16.56 | 16.74 | 588,812 | +0.04(+0.26%) |
Jul 23, 2012 | 16.84 | 16.86 | 16.58 | 16.70 | 586,915 | -0.36(-2.11%) |
Jul 20, 2012 | 16.58 | 17.08 | 16.58 | 17.06 | 947,151 | +0.47(+2.81%) |
Jul 19, 2012 | 16.44 | 16.73 | 16.44 | 16.59 | 845,483 | +0.21(+1.29%) |
Jul 18, 2012 | 16.55 | 16.72 | 16.23 | 16.38 | 393,443 | -0.12(-0.75%) |
Jul 17, 2012 | 16.76 | 16.85 | 16.49 | 16.50 | 402,573 | -0.20(-1.21%) |
Jul 16, 2012 | 16.78 | 16.86 | 16.55 | 16.71 | 432,035 | -0.07(-0.42%) |
Jul 13, 2012 | 16.79 | 17.00 | 16.74 | 16.78 | 296,832 | +0.05(+0.32%) |
Jul 12, 2012 | 16.74 | 16.95 | 16.64 | 16.72 | 272,799 | -0.07(-0.42%) |
Jul 11, 2012 | 16.79 | 16.96 | 16.71 | 16.79 | 405,866 | +0.06(+0.37%) |
Jul 10, 2012 | 16.94 | 17.10 | 16.72 | 16.73 | 339,330 | -0.11(-0.68%) |
Jul 09, 2012 | 16.90 | 17.22 | 16.74 | 16.85 | 197,712 | -0.06(-0.36%) |
Jul 06, 2012 | 17.01 | 17.06 | 16.71 | 16.91 | 234,681 | -0.25(-1.44%) |
Jul 05, 2012 | 17.22 | 17.26 | 17.01 | 17.16 | 300,436 | -0.11(-0.66%) |
Jul 03, 2012 | 17.06 | 17.39 | 17.06 | 17.27 | 293,972 | +0.19(+1.13%) |
Jul 02, 2012 | 17.06 | 17.84 | 16.88 | 17.08 | 397,524 | +0.02(+0.10%) |
Jun 29, 2012 | 17.18 | 17.44 | 17.05 | 17.06 | 322,135 | +0.10(+0.57%) |
Jun 28, 2012 | 16.94 | 17.09 | 16.72 | 16.96 | 390,692 | -0.11(-0.62%) |
Jun 27, 2012 | 16.85 | 17.16 | 16.69 | 17.07 | 376,051 | +0.26(+1.57%) |
Jun 26, 2012 | 16.81 | 16.85 | 16.42 | 16.80 | 478,155 | +0.07(+0.42%) |
Jun 25, 2012 | 16.98 | 17.04 | 16.63 | 16.73 | 483,723 | -0.32(-1.86%) |
Jun 22, 2012 | 17.27 | 17.47 | 17.03 | 17.05 | 2,350,062 | -0.23(-1.32%) |
Jun 21, 2012 | 17.37 | 17.62 | 17.19 | 17.28 | 946,175 | -0.17(-0.96%) |
Jun 20, 2012 | 17.95 | 18.04 | 17.44 | 17.45 | 1,217,626 | -0.50(-2.79%) |
Jun 19, 2012 | 17.55 | 18.38 | 17.55 | 17.95 | 994,800 | +0.40(+2.31%) |
Jun 18, 2012 | 17.47 | 17.68 | 17.37 | 17.54 | 962,489 | +0.04(+0.20%) |
Jun 15, 2012 | 17.76 | 17.84 | 17.50 | 17.51 | 945,805 | -0.22(-1.24%) |
Jun 14, 2012 | 17.78 | 18.12 | 17.64 | 17.73 | 1,080,094 | -0.09(-0.49%) |
Jun 13, 2012 | 17.85 | 17.93 | 17.65 | 17.81 | 873,987 | +0.00(+0.00%) |
Jun 12, 2012 | 17.85 | 17.99 | 17.74 | 17.81 | 628,063 | +0.04(+0.25%) |
Jun 11, 2012 | 18.05 | 18.17 | 17.72 | 17.77 | 681,307 | -0.18(-0.98%) |
Jun 08, 2012 | 17.96 | 18.09 | 17.70 | 17.95 | 875,987 | -0.01(-0.05%) |
Jun 07, 2012 | 18.35 | 18.52 | 17.95 | 17.96 | 483,360 | -0.28(-1.54%) |
Jun 06, 2012 | 18.18 | 18.41 | 18.03 | 18.24 | 629,456 | +0.19(+1.07%) |
Jun 05, 2012 | 17.76 | 18.11 | 17.76 | 18.04 | 468,381 | +0.28(+1.58%) |
Jun 04, 2012 | 17.98 | 18.00 | 17.47 | 17.76 | 379,624 | -0.19(-1.08%) |
Jun 01, 2012 | 18.22 | 18.26 | 17.74 | 17.96 | 280,300 | -0.46(-2.48%) |
May 31, 2012 | 18.54 | 18.65 | 18.20 | 18.41 | 504,541 | -0.17(-0.90%) |
May 30, 2012 | 18.73 | 18.83 | 18.24 | 18.58 | 359,089 | -0.17(-0.89%) |
May 29, 2012 | 18.50 | 18.82 | 18.46 | 18.75 | 244,266 | +0.47(+2.55%) |
May 25, 2012 | 18.34 | 18.40 | 18.13 | 18.28 | 306,287 | -0.05(-0.29%) |
May 24, 2012 | 18.49 | 18.55 | 18.05 | 18.33 | 313,837 | -0.11(-0.57%) |
May 23, 2012 | 18.28 | 18.53 | 17.81 | 18.44 | 412,941 | +0.04(+0.19%) |
May 22, 2012 | 18.23 | 18.65 | 18.23 | 18.40 | 254,549 | +0.07(+0.38%) |
May 21, 2012 | 18.11 | 18.62 | 18.01 | 18.33 | 369,961 | +0.20(+1.12%) |
May 18, 2012 | 18.89 | 18.99 | 17.80 | 18.13 | 762,101 | -0.77(-4.05%) |
May 17, 2012 | 19.75 | 19.79 | 18.83 | 18.90 | 906,600 | -0.84(-4.24%) |
May 16, 2012 | 19.57 | 19.89 | 19.32 | 19.73 | 1,071,938 | +0.02(+0.09%) |
May 15, 2012 | 18.24 | 20.09 | 17.96 | 19.71 | 2,048,377 | -1.06(-5.08%) |
May 14, 2012 | 20.93 | 21.04 | 20.67 | 20.77 | 272,613 | -0.26(-1.21%) |
May 11, 2012 | 20.78 | 21.05 | 20.76 | 21.03 | 220,814 | +0.18(+0.89%) |
May 10, 2012 | 21.11 | 21.18 | 20.78 | 20.84 | 267,034 | -0.16(-0.75%) |
May 09, 2012 | 20.69 | 21.32 | 20.58 | 21.00 | 703,769 | +0.17(+0.80%) |
May 08, 2012 | 20.60 | 20.85 | 20.39 | 20.83 | 583,327 | +0.11(+0.55%) |
May 07, 2012 | 20.36 | 20.77 | 20.18 | 20.72 | 391,062 | +0.31(+1.51%) |
May 04, 2012 | 19.96 | 20.50 | 19.96 | 20.41 | 518,961 | +0.41(+2.07%) |
May 03, 2012 | 20.18 | 20.25 | 19.83 | 20.00 | 775,345 | -0.29(-1.43%) |
May 02, 2012 | 20.51 | 20.58 | 20.08 | 20.29 | 764,657 | -0.30(-1.45%) |